ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
159010/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,205,2,4.27,111022900,22594,188.55,4810,5020,4745,6240,3365,4805,4913.82,0.92,0,-9910,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,10,1,13334739,668,-28.15,1.14,12,0.17,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,12100,-58.60,20240412,3840,30.47,20241209,0.97,Y,159010,500,66 억,,122930,N,N,2039,N,00,N
20250411,150832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,205,2,4.27,110642150,22518,187.92,4810,5020,4745,6240,3365,4805,4913.50,0.92,0,-9854,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,10,1,13334739,668,-28.15,1.14,12,0.17,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,12100,-58.60,20240412,3840,30.47,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,155,2,3.23,85469315,17454,145.66,4810,4980,4745,6240,3365,4805,4896.83,0.92,0,-6775,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,661,-27.87,1.12,12,0.13,-178.00,4413.00,12700,20240409,-60.94,3840,20241209,29.17,5800,-14.48,20250320,4115,20.53,20250102,12100,-59.01,20240412,3840,29.17,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,130832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,160,2,3.33,67974550,13929,116.24,4810,4970,4745,6240,3365,4805,4880.07,0.92,0,-5862,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,662,-27.89,1.13,12,0.10,-178.00,4413.00,12700,20240409,-60.91,3840,20241209,29.30,5800,-14.40,20250320,4115,20.66,20250102,12100,-58.97,20240412,3840,29.30,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,120833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,125,2,2.60,52566680,10813,90.24,4810,4930,4745,6240,3365,4805,4861.43,0.92,0,-4476,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,657,-27.70,1.12,12,0.08,-178.00,4413.00,12700,20240409,-61.18,3840,20241209,28.39,5800,-15.00,20250320,4115,19.81,20250102,12100,-59.26,20240412,3840,28.39,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,110833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,95,2,1.98,31755875,6565,54.79,4810,4915,4745,6240,3365,4805,4837.15,0.92,0,-3384,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,653,-27.53,1.11,12,0.05,-178.00,4413.00,12700,20240409,-61.42,3840,20241209,27.60,5800,-15.52,20250320,4115,19.08,20250102,12100,-59.50,20240412,3840,27.60,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,100835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,10,2,0.21,13148320,2745,22.91,4810,4815,4745,6240,3365,4805,4789.92,0.92,0,-1586,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,642,-27.05,1.09,12,0.02,-178.00,4413.00,12700,20240409,-62.09,3840,20241209,25.39,5800,-16.98,20250320,4115,17.01,20250102,12100,-60.21,20240412,3840,25.39,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,090837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,5,2,0.10,4810,1,0.01,4810,4810,4810,6240,3365,4805,4810.00,0.92,0,0,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,641,-27.02,1.09,12,0.00,-178.00,4413.00,12700,20240409,-62.13,3840,20241209,25.26,5800,-17.07,20250320,4115,16.89,20250102,12100,-60.25,20240412,3840,25.26,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250410,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,355,2,7.98,56560300,11983,41.83,4600,4855,4600,5780,3115,4450,4720.05,0.81,0,-888,4930,4690,4530,4290,4130,4610,4210,67,1330,500,3110,5,1,13334739,641,-26.99,1.09,12,0.09,-178.00,4413.00,12700,20240409,-62.17,3840,20241209,25.13,5800,-17.16,20250320,4115,16.77,20250102,12100,-60.29,20240412,3840,25.13,20241209,0.98,Y,159010,500,66 억,,107595,N,N,198,N,00,N
20250410,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,360,2,8.09,55858770,11837,41.32,4600,4855,4600,5780,3115,4450,4719.00,0.81,0,-870,4930,4690,4530,4290,4130,4610,4210,67,1330,500,3110,5,1,13334739,641,-27.02,1.09,12,0.09,-178.00,4413.00,12700,20240409,-62.13,3840,20241209,25.26,5800,-17.07,20250320,4115,16.89,20250102,12100,-60.25,20240412,3840,25.26,20241209,0.98,Y,159010,500,66 억,,107595,N,N,2538,N,00,N
20250410,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4705,255,2,5.73,28305400,6058,21.15,4600,4765,4600,5780,3115,4450,4672.40,0.81,0,263,4930,4690,4530,4290,4130,4610,4210,67,1330,500,3110,5,1,13334739,627,-26.43,1.07,12,0.05,-178.00,4413.00,12700,20240409,-62.95,3840,20241209,22.53,5800,-18.88,20250320,4115,14.34,20250102,12100,-61.12,20240412,3840,22.53,20241209,0.98,Y,159010,500,66 억,,107595,N,N,2538,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160824 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 205 2 4.27 111022900 22594 188.55 4810 5020 4745 6240 3365 4805 4913.82 0.92 0 -9910 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 10 1 13334739 668 -28.15 1.14 12 0.17 -178.00 4413.00 12700 20240409 -60.55 3840 20241209 30.47 5800 -13.62 20250320 4115 21.75 20250102 12100 -58.60 20240412 3840 30.47 20241209 0.97 Y 159010 500 66 억 122930 N N 2039 N 00 N
3 20250411 150832 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 205 2 4.27 110642150 22518 187.92 4810 5020 4745 6240 3365 4805 4913.50 0.92 0 -9854 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 10 1 13334739 668 -28.15 1.14 12 0.17 -178.00 4413.00 12700 20240409 -60.55 3840 20241209 30.47 5800 -13.62 20250320 4115 21.75 20250102 12100 -58.60 20240412 3840 30.47 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
4 20250411 140831 57 100.00 KOSDAQ 기계·장비 N N N N N 4960 155 2 3.23 85469315 17454 145.66 4810 4980 4745 6240 3365 4805 4896.83 0.92 0 -6775 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 661 -27.87 1.12 12 0.13 -178.00 4413.00 12700 20240409 -60.94 3840 20241209 29.17 5800 -14.48 20250320 4115 20.53 20250102 12100 -59.01 20240412 3840 29.17 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
5 20250411 130832 57 100.00 KOSDAQ 기계·장비 N N N N N 4965 160 2 3.33 67974550 13929 116.24 4810 4970 4745 6240 3365 4805 4880.07 0.92 0 -5862 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 662 -27.89 1.13 12 0.10 -178.00 4413.00 12700 20240409 -60.91 3840 20241209 29.30 5800 -14.40 20250320 4115 20.66 20250102 12100 -58.97 20240412 3840 29.30 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
6 20250411 120833 57 100.00 KOSDAQ 기계·장비 N N N N N 4930 125 2 2.60 52566680 10813 90.24 4810 4930 4745 6240 3365 4805 4861.43 0.92 0 -4476 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 657 -27.70 1.12 12 0.08 -178.00 4413.00 12700 20240409 -61.18 3840 20241209 28.39 5800 -15.00 20250320 4115 19.81 20250102 12100 -59.26 20240412 3840 28.39 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
7 20250411 110833 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 95 2 1.98 31755875 6565 54.79 4810 4915 4745 6240 3365 4805 4837.15 0.92 0 -3384 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 653 -27.53 1.11 12 0.05 -178.00 4413.00 12700 20240409 -61.42 3840 20241209 27.60 5800 -15.52 20250320 4115 19.08 20250102 12100 -59.50 20240412 3840 27.60 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
8 20250411 100835 57 100.00 KOSDAQ 기계·장비 N N N N N 4815 10 2 0.21 13148320 2745 22.91 4810 4815 4745 6240 3365 4805 4789.92 0.92 0 -1586 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 642 -27.05 1.09 12 0.02 -178.00 4413.00 12700 20240409 -62.09 3840 20241209 25.39 5800 -16.98 20250320 4115 17.01 20250102 12100 -60.21 20240412 3840 25.39 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
9 20250411 090837 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 5 2 0.10 4810 1 0.01 4810 4810 4810 6240 3365 4805 4810.00 0.92 0 0 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 641 -27.02 1.09 12 0.00 -178.00 4413.00 12700 20240409 -62.13 3840 20241209 25.26 5800 -17.07 20250320 4115 16.89 20250102 12100 -60.25 20240412 3840 25.26 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
10 20250410 160827 57 100.00 KOSDAQ 기계·장비 N N N N N 4805 355 2 7.98 56560300 11983 41.83 4600 4855 4600 5780 3115 4450 4720.05 0.81 0 -888 4930 4690 4530 4290 4130 4610 4210 67 1330 500 3110 5 1 13334739 641 -26.99 1.09 12 0.09 -178.00 4413.00 12700 20240409 -62.17 3840 20241209 25.13 5800 -17.16 20250320 4115 16.77 20250102 12100 -60.29 20240412 3840 25.13 20241209 0.98 Y 159010 500 66 억 107595 N N 198 N 00 N
11 20250410 150831 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 360 2 8.09 55858770 11837 41.32 4600 4855 4600 5780 3115 4450 4719.00 0.81 0 -870 4930 4690 4530 4290 4130 4610 4210 67 1330 500 3110 5 1 13334739 641 -27.02 1.09 12 0.09 -178.00 4413.00 12700 20240409 -62.13 3840 20241209 25.26 5800 -17.07 20250320 4115 16.89 20250102 12100 -60.25 20240412 3840 25.26 20241209 0.98 Y 159010 500 66 억 107595 N N 2538 N 00 N
12 20250410 140828 57 100.00 KOSDAQ 기계·장비 N N N N N 4705 255 2 5.73 28305400 6058 21.15 4600 4765 4600 5780 3115 4450 4672.40 0.81 0 263 4930 4690 4530 4290 4130 4610 4210 67 1330 500 3110 5 1 13334739 627 -26.43 1.07 12 0.05 -178.00 4413.00 12700 20240409 -62.95 3840 20241209 22.53 5800 -18.88 20250320 4115 14.34 20250102 12100 -61.12 20240412 3840 22.53 20241209 0.98 Y 159010 500 66 억 107595 N N 2538 N 00 N